(Login BolsaPT & Canal Forex) |
|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Última Trade | 15,340 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.23 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,880 x 0 - 18,890 x 0 | EPS | 0,00 | | Abertura | 15,570 | PER | 0,00% | | Máximo | 15,570 | Pagamento Dividendo | | | Mínimo | 15,140 | Data Ex-Dividendo | | | Fecho Anterior | 15,570 | Yield | | | Volume | 507.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LIGT3.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-10 | 00:00:00 | 21,75 | 21,75 | 20,24 | 20,50 | 215.600 | | 2008-11-11 | 00:00:00 | 20,22 | 20,45 | 19,81 | 20,16 | 228.200 | | 2008-11-12 | 00:00:00 | 20,00 | 20,19 | 19,11 | 20,00 | 385.900 | | 2008-11-13 | 00:00:00 | 19,95 | 20,94 | 19,70 | 20,94 | 240.600 | | 2008-11-14 | 00:00:00 | 21,19 | 21,68 | 20,13 | 21,08 | 234.800 | | 2008-11-17 | 00:00:00 | 20,60 | 22,90 | 20,60 | 22,20 | 337.700 | | 2008-11-18 | 00:00:00 | 21,75 | 23,31 | 21,71 | 22,92 | 338.300 | | 2008-11-19 | 00:00:00 | 22,94 | 23,49 | 22,16 | 22,38 | 192.500 | | 2008-11-21 | 00:00:00 | 22,04 | 22,30 | 21,31 | 21,70 | 200.900 | | 2008-11-24 | 00:00:00 | 22,01 | 23,79 | 22,01 | 23,00 | 287.400 | | 2008-11-25 | 00:00:00 | 22,42 | 23,59 | 22,42 | 22,85 | 195.400 | | 2008-11-26 | 00:00:00 | 22,78 | 23,99 | 22,55 | 23,70 | 182.900 | | 2008-11-27 | 00:00:00 | 23,40 | 24,30 | 23,02 | 23,85 | 151.600 | | 2008-11-28 | 00:00:00 | 24,18 | 24,99 | 23,52 | 24,01 | 208.900 | | 2008-12-01 | 00:00:00 | 23,52 | 23,75 | 22,31 | 23,21 | 173.200 | | 2008-12-02 | 00:00:00 | 23,85 | 24,19 | 23,15 | 23,26 | 107.900 | | 2008-12-03 | 00:00:00 | 23,33 | 24,15 | 22,87 | 24,00 | 141.400 | | 2008-12-04 | 00:00:00 | 24,15 | 24,80 | 23,80 | 24,10 | 123.200 | | 2008-12-05 | 00:00:00 | 23,80 | 25,19 | 23,25 | 24,45 | 118.000 | | 2008-12-08 | 00:00:00 | 25,19 | 25,90 | 24,36 | 24,60 | 215.500 | | 2008-12-09 | 00:00:00 | 24,99 | 24,99 | 23,40 | 23,40 | 84.300 | | 2008-12-10 | 00:00:00 | 24,40 | 24,93 | 23,93 | 24,02 | 275.300 | | 2008-12-11 | 00:00:00 | 23,90 | 24,50 | 22,67 | 22,67 | 669.800 | | 2008-12-12 | 00:00:00 | 23,20 | 23,20 | 22,24 | 23,13 | 207.400 | | 2008-12-15 | 00:00:00 | 23,13 | 23,13 | 22,45 | 22,45 | 136.600 | | 2008-12-16 | 00:00:00 | 22,91 | 23,70 | 22,72 | 23,70 | 149.200 | | 2008-12-17 | 00:00:00 | 23,46 | 23,46 | 22,50 | 22,50 | 473.200 | | 2008-12-18 | 00:00:00 | 22,62 | 23,63 | 22,50 | 23,09 | 186.400 | | 2008-12-19 | 00:00:00 | 22,60 | 24,30 | 22,60 | 24,30 | 278.000 | | 2008-12-22 | 00:00:00 | 23,82 | 23,99 | 22,96 | 22,96 | 154.400 | | 2008-12-23 | 00:00:00 | 23,37 | 23,57 | 22,30 | 22,30 | 125.200 | | 2008-12-26 | 00:00:00 | 22,63 | 23,00 | 22,26 | 22,26 | 82.400 | | 2008-12-29 | 00:00:00 | 22,98 | 22,99 | 22,01 | 22,01 | 118.500 | | 2008-12-30 | 00:00:00 | 22,45 | 22,65 | 21,86 | 21,86 | 556.100 | | 2009-01-02 | 00:00:00 | 22,13 | 23,48 | 21,91 | 23,48 | 130.700 | | 2009-01-05 | 00:00:00 | 23,31 | 23,48 | 22,82 | 23,01 | 183.900 | | 2009-01-06 | 00:00:00 | 23,05 | 23,85 | 22,30 | 22,42 | 241.900 | | 2009-01-07 | 00:00:00 | 22,99 | 22,99 | 22,10 | 22,15 | 103.500 | | 2009-01-08 | 00:00:00 | 22,39 | 22,85 | 21,91 | 22,41 | 115.800 | | 2009-01-09 | 00:00:00 | 22,50 | 22,69 | 22,00 | 22,30 | 127.300 | | 2009-01-12 | 00:00:00 | 22,12 | 23,10 | 22,12 | 22,62 | 187.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
